시장 데이터를 불러오는 중
전체 종목
Distillate U.S. Fundamental Stability & Value ETF 과거 주가
Distillate U.S. Fundamental Stability & Value ETF · DSTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Distillate U.S. Fundamental Stability & Value ETF · DSTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,748 | ₩88,070 | ₩87,695 | ₩87,775 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,354 | ₩87,909 | ₩86,260 | ₩87,909 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,542 | ₩86,783 | ₩86,274 | ₩86,542 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,971 | ₩87,145 | ₩86,528 | ₩86,864 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,113 | ₩86,864 | ₩85,831 | ₩86,743 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,796 | ₩86,796 | ₩86,126 | ₩86,180 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,354 | ₩86,756 | ₩85,965 | ₩86,542 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,898 | ₩86,287 | ₩85,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,791 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,952 | ₩86,059 | ₩85,496 | ₩85,925 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,367 | ₩86,662 | ₩85,979 | ₩86,193 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,569 | ₩87,132 | ₩86,341 | ₩86,904 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,319 | ₩87,319 | ₩86,595 | ₩86,649 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,976 | ₩88,124 | ₩87,507 | ₩87,521 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,398 | ₩89,545 | ₩88,204 | ₩88,245 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,183 | ₩89,277 | ₩88,647 | ₩88,915 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,666 | ₩89,666 | ₩88,915 | ₩88,928 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,417 | ₩90,417 | ₩89,746 | ₩89,894 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,739 | ₩90,846 | ₩89,572 | ₩90,028 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,369 | ₩91,785 | ₩90,980 | ₩91,128 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,101 | ₩91,932 | ₩91,087 | ₩91,798 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,948 | ₩90,256 | ₩89,626 | ₩90,162 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,451 | ₩89,854 | ₩89,344 | ₩89,411 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,551 | ₩90,698 | ₩89,626 | ₩89,693 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,267 | ₩92,267 | ₩90,658 | ₩90,698 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,501 | ₩93,501 | ₩92,737 | ₩92,978 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,957 | ₩94,305 | ₩93,555 | ₩94,118 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,938 | ₩93,675 | ₩92,938 | ₩93,353 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,219 | ₩93,729 | ₩92,844 | ₩92,951 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,769 | ₩93,769 | ₩93,152 | ₩93,380 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,689 | ₩94,064 | ₩93,568 | ₩93,876 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,340 | ₩94,078 | ₩93,340 | ₩93,783 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,072 | ₩93,635 | ₩93,072 | ₩93,233 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,608 | ₩93,783 | ₩93,286 | ₩93,675 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,662 | ₩94,225 | ₩93,648 | ₩93,943 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,072 | ₩93,997 | ₩93,045 | ₩93,608 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,737 | ₩93,367 | ₩92,683 | ₩92,723 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩91,999 | ₩93,930 | ₩91,999 | ₩93,179 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,195 | ₩92,133 | ₩91,195 | ₩91,248 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,396 | ₩91,463 | ₩90,658 | ₩90,672 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,442 | ₩92,442 | ₩91,731 | ₩91,932 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,195 | ₩92,388 | ₩90,698 | ₩92,388 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,739 | ₩90,873 | ₩90,015 | ₩90,766 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,859 | ₩91,543 | ₩90,846 | ₩91,195 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,216 | ₩91,101 | ₩89,800 | ₩91,101 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,304 | ₩90,484 | ₩89,304 | ₩90,310 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,089 | ₩89,331 | ₩88,674 | ₩89,331 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,787 | ₩89,787 | ₩88,861 | ₩89,250 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,561 | ₩89,277 | ₩87,561 | ₩89,250 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,312 | ₩89,009 | ₩87,883 | ₩88,043 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,172 | ₩87,641 | ₩86,622 | ₩87,427 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,566 | ₩88,566 | ₩86,501 | ₩87,748 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,599 | ₩90,430 | ₩89,559 | ₩89,666 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,199 | ₩89,264 | ₩87,199 | ₩89,022 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,335 | ₩86,810 | ₩85,335 | ₩86,341 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,404 | ₩85,080 | ₩83,404 | ₩84,705 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,203 | ₩83,297 | ₩82,734 | ₩82,894 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,369 | ₩84,369 | ₩83,216 | ₩83,364 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,235 | ₩84,571 | ₩84,021 | ₩84,021 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,450 | ₩85,040 | ₩84,115 | ₩84,638 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,193 | ₩86,193 | ₩84,718 | ₩84,852 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,940 | ₩85,415 | ₩83,940 | ₩85,389 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,297 | ₩84,235 | ₩83,297 | ₩83,444 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,739 | ₩83,739 | ₩82,868 | ₩82,935 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,551 | ₩84,182 | ₩83,551 | ₩83,940 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,444 | ₩83,538 | ₩82,948 | ₩83,136 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,969 | ₩82,854 | ₩81,969 | ₩82,814 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,350 | ₩83,350 | ₩82,439 | ₩82,492 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,846 | ₩84,463 | ₩83,739 | ₩83,779 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,935 | ₩83,082 | ₩82,130 | ₩82,948 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,929 | ₩83,230 | ₩81,929 | ₩83,216 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,414 | ₩82,090 | ₩80,414 | ₩81,473 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,548 | ₩80,548 | ₩80,105 | ₩80,320 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,964 | ₩80,964 | ₩80,360 | ₩80,655 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,475 | ₩80,709 | ₩79,475 | ₩80,628 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,663 | ₩80,481 | ₩79,489 | ₩79,690 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,550 | ₩80,052 | ₩78,550 | ₩79,515 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,121 | ₩78,818 | ₩78,121 | ₩78,483 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,510 | ₩78,952 | ₩78,134 | ₩78,456 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,885 | ₩78,885 | ₩78,429 | ₩78,577 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,266 | ₩80,575 | ₩78,563 | ₩78,630 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,870 | ₩80,964 | ₩80,387 | ₩80,387 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,588 | ₩81,031 | ₩80,427 | ₩80,494 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,837 | ₩80,320 | ₩79,529 | ₩80,172 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,328 | ₩80,079 | ₩79,019 | ₩79,877 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,146 | ₩80,481 | ₩79,220 | ₩79,234 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,816 | ₩80,870 | ₩79,354 | ₩80,427 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,628 | ₩80,709 | ₩79,998 | ₩80,052 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,285 | ₩81,728 | ₩80,307 | ₩80,454 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,446 | ₩81,929 | ₩81,433 | ₩81,580 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,829 | ₩80,883 | ₩80,575 | ₩80,722 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,111 | ₩81,326 | ₩80,615 | ₩81,285 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,508 | ₩81,822 | ₩80,508 | ₩81,674 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,387 | ₩81,057 | ₩80,320 | ₩80,642 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,475 | ₩80,213 | ₩79,475 | ₩80,119 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,529 | ₩80,172 | ₩79,502 | ₩79,542 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,743 | ₩79,904 | ₩79,582 | ₩79,623 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,113 | ₩79,770 | ₩79,113 | ₩79,690 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,866 | ₩78,711 | ₩77,303 | ₩78,617 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,652 | ₩78,429 | ₩77,102 | ₩78,429 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,322 | ₩78,858 | ₩77,745 | ₩77,759 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,424 | ₩78,416 | ₩77,397 | ₩78,416 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,517 | ₩77,625 | ₩77,129 | ₩77,316 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,491 | ₩78,054 | ₩77,330 | ₩77,625 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,014 | ₩78,014 | ₩77,169 | ₩77,504 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,630 | ₩78,630 | ₩77,973 | ₩78,215 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,408 | ₩79,556 | ₩78,537 | ₩78,684 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,475 | ₩79,475 | ₩78,711 | ₩79,261 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,931 | ₩80,132 | ₩79,448 | ₩79,569 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,226 | ₩80,253 | ₩79,784 | ₩79,797 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,851 | ₩80,146 | ₩79,274 | ₩80,025 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,012 | ₩80,481 | ₩79,529 | ₩79,717 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,628 | ₩80,709 | ₩80,079 | ₩80,132 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,663 | ₩80,092 | ₩79,194 | ₩80,012 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,966 | ₩79,542 | ₩78,966 | ₩79,502 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,649 | ₩79,864 | ₩78,925 | ₩79,046 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,489 | ₩80,025 | ₩79,462 | ₩79,502 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,596 | ₩79,609 | ₩79,247 | ₩79,582 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,293 | ₩80,347 | ₩79,046 | ₩79,891 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,433 | ₩81,446 | ₩80,360 | ₩80,669 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,634 | ₩82,050 | ₩80,923 | ₩80,990 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,695 | ₩81,299 | ₩80,695 | ₩81,299 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,374 | ₩81,285 | ₩80,374 | ₩80,789 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,609 | ₩80,146 | ₩79,609 | ₩79,851 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,287 | ₩79,649 | ₩79,059 | ₩79,422 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,046 | ₩79,328 | ₩78,872 | ₩78,979 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,222 | ₩78,885 | ₩77,222 | ₩78,885 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,201 | ₩78,201 | ₩77,129 | ₩77,222 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,295 | ₩78,295 | ₩77,692 | ₩78,242 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,899 | ₩79,194 | ₩78,483 | ₩78,697 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,799 | ₩77,960 | ₩77,316 | ₩77,477 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,598 | ₩78,014 | ₩77,598 | ₩77,933 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,236 | ₩78,054 | ₩76,954 | ₩77,772 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,745 | ₩77,987 | ₩77,142 | ₩77,584 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,968 | ₩78,014 | ₩76,659 | ₩77,611 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,539 | ₩76,954 | ₩76,069 | ₩76,351 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,914 | ₩76,941 | ₩75,895 | ₩76,002 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,088 | ₩78,228 | ₩77,088 | ₩77,236 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,188 | ₩78,322 | ₩77,048 | ₩77,866 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,517 | ₩77,906 | ₩76,968 | ₩77,504 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,201 | ₩78,832 | ₩77,853 | ₩77,960 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,652 | ₩77,866 | ₩76,834 | ₩77,222 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,638 | ₩78,443 | ₩77,437 | ₩77,812 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,791 | ₩79,019 | ₩77,960 | ₩78,000 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,475 | ₩79,944 | ₩79,341 | ₩79,341 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,194 | ₩79,341 | ₩78,818 | ₩79,033 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,113 | ₩79,234 | ₩78,523 | ₩78,604 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,234 | ₩79,757 | ₩78,630 | ₩78,657 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩79,998 | ₩79,998 | ₩79,422 | ₩79,770 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,199 | ₩80,870 | ₩79,985 | ₩79,998 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,374 | ₩81,084 | ₩79,328 | ₩80,896 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,964 | ₩81,138 | ₩80,266 | ₩81,057 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,103 | ₩82,506 | ₩81,406 | ₩81,741 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,385 | ₩82,693 | ₩82,130 | ₩82,546 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,755 | ₩82,747 | ₩81,004 | ₩82,318 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,653 | ₩83,163 | ₩82,358 | ₩82,975 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,211 | ₩83,149 | ₩82,130 | ₩83,149 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,573 | ₩82,814 | ₩82,197 | ₩82,693 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,827 | ₩82,894 | ₩81,916 | ₩82,479 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,197 | ₩82,948 | ₩81,956 | ₩82,827 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,546 | ₩82,693 | ₩81,875 | ₩82,144 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,371 | ₩83,002 | ₩82,237 | ₩82,841 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,532 | ₩82,599 | ₩82,090 | ₩82,452 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,492 | ₩82,894 | ₩82,157 | ₩82,801 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,573 | ₩82,573 | ₩81,714 | ₩82,291 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,714 | ₩82,653 | ₩81,540 | ₩82,439 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,734 | ₩83,055 | ₩81,567 | ₩81,607 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,586 | ₩82,680 | ₩82,412 | ₩82,666 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,264 | ₩82,908 | ₩82,264 | ₩82,573 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,412 | ₩82,412 | ₩81,849 | ₩82,264 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,701 | ₩82,586 | ₩81,701 | ₩82,506 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,950 | ₩81,567 | ₩80,950 | ₩81,191 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,119 | ₩81,406 | ₩80,119 | ₩81,098 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,159 | ₩80,803 | ₩79,663 | ₩80,105 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,172 | ₩80,816 | ₩80,172 | ₩80,816 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,971 | ₩80,360 | ₩79,824 | ₩80,360 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,226 | ₩80,736 | ₩79,784 | ₩80,052 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,494 | ₩80,722 | ₩80,025 | ₩80,159 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,762 | ₩80,762 | ₩80,427 | ₩80,669 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,856 | ₩81,031 | ₩80,736 | ₩80,896 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,950 | ₩81,084 | ₩80,467 | ₩80,722 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,937 | ₩81,299 | ₩80,937 | ₩81,057 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,770 | ₩80,950 | ₩79,770 | ₩80,655 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,918 | ₩80,333 | ₩79,435 | ₩79,529 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,272 | ₩81,272 | ₩80,816 | ₩80,843 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,366 | ₩81,527 | ₩81,165 | ₩81,433 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,534 | ₩81,232 | ₩80,534 | ₩81,191 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,017 | ₩81,017 | ₩80,441 | ₩80,669 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,722 | ₩80,923 | ₩80,374 | ₩80,856 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,695 | ₩80,937 | ₩80,427 | ₩80,803 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,596 | ₩80,628 | ₩79,596 | ₩80,414 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,481 | ₩80,481 | ₩79,663 | ₩79,784 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,435 | ₩80,387 | ₩79,435 | ₩80,320 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,220 | ₩79,770 | ₩79,086 | ₩79,529 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,140 | ₩79,274 | ₩78,644 | ₩79,046 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,515 | ₩79,515 | ₩78,939 | ₩78,979 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,824 | ₩79,944 | ₩79,636 | ₩79,663 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,038 | ₩80,105 | ₩79,757 | ₩79,851 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,105 | ₩80,347 | ₩80,012 | ₩80,333 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,864 | ₩80,360 | ₩79,864 | ₩80,226 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,797 | ₩79,931 | ₩79,676 | ₩79,864 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,582 | ₩80,025 | ₩79,582 | ₩79,971 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,301 | ₩79,676 | ₩79,301 | ₩79,448 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,663 | ₩79,877 | ₩79,207 | ₩79,341 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,448 | ₩79,998 | ₩79,395 | ₩79,462 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,092 | ₩80,092 | ₩79,127 | ₩79,448 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,159 | ₩80,172 | ₩79,743 | ₩80,079 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,186 | ₩80,333 | ₩79,690 | ₩79,837 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,690 | ₩80,012 | ₩79,690 | ₩79,985 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,389 | ₩79,529 | ₩78,228 | ₩79,341 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,523 | ₩78,751 | ₩78,255 | ₩78,255 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,140 | ₩79,140 | ₩78,483 | ₩78,523 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,019 | ₩79,489 | ₩79,019 | ₩79,073 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,046 | ₩79,153 | ₩78,724 | ₩78,912 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,402 | ₩79,033 | ₩78,402 | ₩78,952 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,402 | ₩78,523 | ₩77,906 | ₩78,268 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,309 | ₩78,952 | ₩78,282 | ₩78,335 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,496 | ₩78,872 | ₩78,483 | ₩78,764 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,215 | ₩78,711 | ₩78,215 | ₩78,510 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,558 | ₩78,322 | ₩77,531 | ₩78,228 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,169 | ₩77,222 | ₩76,767 | ₩76,901 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,680 | ₩77,437 | ₩75,680 | ₩77,048 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,351 | ₩76,579 | ₩75,292 | ₩75,372 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,217 | ₩76,311 | ₩75,788 | ₩75,962 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,908 | ₩76,539 | ₩75,828 | ₩76,284 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,686 | ₩76,981 | ₩75,962 | ₩76,136 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,619 | ₩77,155 | ₩76,458 | ₩76,673 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,263 | ₩77,799 | ₩76,927 | ₩76,927 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,424 | ₩77,531 | ₩77,289 | ₩77,316 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,244 | ₩77,088 | ₩76,244 | ₩77,008 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,284 | ₩76,284 | ₩75,479 | ₩76,123 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,399 | ₩76,109 | ₩75,399 | ₩76,109 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,868 | ₩75,868 | ₩75,198 | ₩75,452 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,667 | ₩76,257 | ₩75,506 | ₩76,002 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,466 | ₩75,774 | ₩75,385 | ₩75,667 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,311 | ₩76,311 | ₩75,251 | ₩75,922 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,962 | ₩76,579 | ₩75,868 | ₩76,418 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,136 | ₩77,008 | ₩76,136 | ₩76,136 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,424 | ₩77,424 | ₩76,311 | ₩76,485 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,309 | ₩78,590 | ₩78,040 | ₩78,067 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,107 | ₩78,550 | ₩78,081 | ₩78,510 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,590 | ₩78,590 | ₩77,893 | ₩77,893 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,866 | ₩78,148 | ₩77,625 | ₩78,040 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,121 | ₩78,389 | ₩77,799 | ₩77,893 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,464 | ₩78,443 | ₩77,464 | ₩78,335 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,276 | ₩77,839 | ₩77,276 | ₩77,705 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,244 | ₩77,008 | ₩76,244 | ₩76,914 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,129 | ₩77,129 | ₩76,150 | ₩76,337 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,464 | ₩77,665 | ₩76,565 | ₩76,820 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,922 | ₩77,424 | ₩75,922 | ₩77,182 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,431 | ₩76,713 | ₩76,270 | ₩76,485 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,638 | ₩77,866 | ₩76,056 | ₩76,069 | -2.02% | 8.4만 |
|---|